Files
KissMeData/456190/price/prices-20240501.csv
2024-11-17 15:27:48 +09:00

55 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024053116135357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052420.00210000.0020240226201504.2220240102210000.00202402261750020.00202305310.00N4561905008 억0NN0N00N
32024053115135557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052420.00210000.0020240226201504.2220240102210000.00202402261750020.00202305310.00N4561905008 억0NN0N00N
42024053114135257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052420.00210000.0020240226201504.2220240102210000.00202402261750020.00202305310.00N4561905008 억0NN0N00N
52024053113135557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052420.00210000.0020240226201504.2220240102210000.00202402261750020.00202305310.00N4561905008 억0NN0N00N
62024053112135757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052420.00210000.0020240226201504.2220240102210000.00202402261750020.00202305310.00N4561905008 억0NN0N00N
72024053111135257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052420.00210000.0020240226201504.2220240102210000.00202402261750020.00202305310.00N4561905008 억0NN0N00N
82024053110134457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052420.00210000.0020240226201504.2220240102210000.00202402261750020.00202305310.00N4561905008 억0NN0N00N
92024053109135857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052420.00210000.0020240226201504.2220240102210000.00202402261750020.00202305310.00N4561905008 억0NN0N00N
102024053016134857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052320.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
112024053015134857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052320.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
122024053014134757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052320.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
132024053013134857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052320.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
142024053012134557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052320.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
152024053011134757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052320.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
162024053010135057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052320.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
172024053009134957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052320.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
182024052916133657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052220.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
192024052915133857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052220.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
202024052914133757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052220.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
212024052913134057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052220.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
222024052912133857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052220.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
232024052911133957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052220.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
242024052910132957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052220.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
252024052909133357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023052220.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
262024052816132857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051920.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
272024052815133057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051920.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
282024052814133357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051920.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
292024052813132857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051920.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
302024052812132957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051920.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
312024052811131357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051920.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
322024052810132657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051920.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
332024052809133157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051920.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
342024052716131257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
352024052715133157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
362024052714132757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
372024052713132757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
382024052712132657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
392024052711132657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
402024052710132357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
412024052709132657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305300.00N4561905008 억0NN0N00N
422024052416121057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305240.00N4561905008 억0NN0N00N
432024052415121357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305240.00N4561905008 억0NN0N00N
442024052414121857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305240.00N4561905008 억0NN0N00N
452024052413121257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305240.00N4561905008 억0NN0N00N
462024052412121557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305240.00N4561905008 억0NN0N00N
472024052411121357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305240.00N4561905008 억0NN0N00N
482024052410122057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305240.00N4561905008 억0NN0N00N
492024052409121457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305240.00N4561905008 억0NN0N00N
502024052316121157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305230.00N4561905008 억0NN0N00N
512024052315121357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305230.00N4561905008 억0NN0N00N
522024052314121757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305230.00N4561905008 억0NN0N00N
532024052313121657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305230.00N4561905008 억0NN0N00N
542024052312121157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305230.00N4561905008 억0NN0N00N
552024052311120957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305230.00N4561905008 억0NN0N00N
562024052310121257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305230.00N4561905008 억0NN0N00N
572024052309121757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305230.00N4561905008 억0NN0N00N
582024052216120057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
592024052215121057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
602024052214120957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
612024052213120457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
622024052212130057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
632024052211121557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
642024052210120757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
652024052209120957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
662024052116115057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
672024052115120457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
682024052114120357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
692024052113120257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
702024052112115857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
712024052111120057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
722024052110120057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
732024052109115557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305220.00N4561905008 억0NN0N00N
742024051716120457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
752024051715120657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
762024051714115657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
772024051713114857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
782024051712114757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
792024051711114857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
802024051710114057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
812024051709114957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
822024051616113857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
832024051615113657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
842024051614114557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
852024051613113857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
862024051612113557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
872024051611113457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
882024051610113757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
892024051609113857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
902024051416115157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
912024051415115357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
922024051414115457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
932024051413115457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
942024051412114957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
952024051411115157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
962024051410114957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
972024051409115057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
982024051316114757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
992024051315115057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1002024051314115057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1012024051313114457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1022024051312114857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1032024051311114757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1042024051310114657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1052024051309114957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1062024051016111457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1072024051015112357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1082024051014112757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1092024051013111557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1102024051012111157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1112024051011111757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1122024051010111557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1132024051009111957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1142024050916113957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1152024050915113457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1162024050914100557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1172024050913111857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1182024050912111257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1192024050911105757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1202024050910110157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1212024050909110357100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1222024050816105157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1232024050815105557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1242024050814104957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1252024050813104757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1262024050812104557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1272024050811112557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1282024050810105857100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1292024050809110257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1302024050316112257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1312024050315112257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1322024050314112557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1332024050313112257100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1342024050312112057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1352024050311112057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1362024050310111557100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1372024050309111157100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1382024050216110457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1392024050215110957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1402024050214110657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1412024050213110057100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1422024050212105957100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1432024050211105757100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1442024050210105657100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N
1452024050209105457100.00KONEXNNNNN21000030.00000.000002415017850210000.000.0000210002100021000210002100021000210009315050014700501175428636867.745.56120.00310.003778.0021000202402260.00175002023051820.00210000.0020240226201504.2220240102210000.00202402261750020.00202305180.00N4561905008 억0NN0N00N